La bourse ferme dans 2 h 10 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
53,62-1,14 (-2,08 %)
À la clôture : 04:00PM EST
53,97 +0,35 (+0,65 %)
Avant Bourse : 09:20AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 avril 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220414C000250002021-11-08 10:33AM EST25.0026.7525.6025.900.00-4240.00%
INTC220414C000275002022-01-13 10:09AM EST27.5028.450.000.000.00-10360.00%
INTC220414C000300002021-12-16 9:37AM EST30.0021.2025.6525.900.00-353126.12%
INTC220414C000325002021-12-27 9:31AM EST32.5019.100.000.000.00-361860.00%
INTC220414C000350002022-01-05 1:40PM EST35.0019.750.000.000.00-23600.00%
INTC220414C000375002022-01-10 9:37AM EST37.5018.000.000.000.00-23370.00%
INTC220414C000400002022-01-19 9:43AM EST40.0014.600.000.000.00-193130.00%
INTC220414C000425002022-01-14 3:58PM EST42.5012.300.000.000.00-82800.00%
INTC220414C000450002022-01-19 11:01AM EST45.009.690.000.000.00-79060.00%
INTC220414C000475002022-01-19 3:44PM EST47.507.310.000.000.00-322,4040.00%
INTC220414C000500002022-01-19 3:26PM EST50.005.600.000.000.00-3936,9970.00%
INTC220414C000525002022-01-19 3:18PM EST52.503.800.000.000.00-1272,4940.00%
INTC220414C000550002022-01-19 3:59PM EST55.002.570.000.000.00-5645,0421.56%
INTC220414C000575002022-01-19 3:59PM EST57.501.740.000.000.00-23414,9243.13%
INTC220414C000600002022-01-19 3:59PM EST60.001.130.000.000.00-12,18127,0386.25%
INTC220414C000625002022-01-19 12:59PM EST62.500.830.000.000.00-402,5836.25%
INTC220414C000650002022-01-19 3:54PM EST65.000.490.000.000.00-9514,43212.50%
INTC220414C000700002022-01-19 2:33PM EST70.000.240.000.000.00-276,26612.50%
INTC220414C000750002022-01-19 12:07PM EST75.000.150.000.000.00-714,56012.50%
INTC220414C000800002022-01-19 11:33AM EST80.000.100.000.000.00-1171,34825.00%
Options de ventepour14 avril 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC220414P000250002022-01-10 3:41PM EST25.000.030.000.000.00-106625.00%
INTC220414P000275002022-01-19 11:40AM EST27.500.050.000.000.00-4372,39625.00%
INTC220414P000300002022-01-06 2:37PM EST30.000.080.000.000.00-614525.00%
INTC220414P000325002022-01-10 12:07PM EST32.500.110.000.000.00-118825.00%
INTC220414P000350002022-01-19 2:57PM EST35.000.130.000.000.00-243225.00%
INTC220414P000375002022-01-18 1:23PM EST37.500.190.000.000.00-685012.50%
INTC220414P000400002022-01-19 3:52PM EST40.000.300.000.000.00-142,19212.50%
INTC220414P000425002022-01-19 3:52PM EST42.500.470.000.000.00-114,31012.50%
INTC220414P000450002022-01-19 3:59PM EST45.000.750.000.000.00-566,6116.25%
INTC220414P000475002022-01-19 3:54PM EST47.501.170.000.000.00-23314,1836.25%
INTC220414P000500002022-01-19 3:38PM EST50.001.820.000.000.00-727,4803.13%
INTC220414P000525002022-01-19 3:08PM EST52.502.690.000.000.00-2223,6771.56%
INTC220414P000550002022-01-19 3:40PM EST55.004.000.000.000.00-2072,3520.00%
INTC220414P000575002022-01-19 12:27PM EST57.505.290.000.000.00-657190.00%
INTC220414P000600002022-01-18 12:05PM EST60.006.600.000.000.00-272280.00%
INTC220414P000625002022-01-19 11:40AM EST62.509.600.000.000.00-101510.00%
INTC220414P000650002022-01-19 10:27AM EST65.0011.420.000.000.00-151670.00%
INTC220414P000700002022-01-19 1:21PM EST70.0016.100.000.000.00-231070.00%
INTC220414P000750002022-01-19 10:17AM EST75.0020.950.000.000.00-31160.00%
INTC220414P000800002022-01-14 3:46PM EST80.0024.850.000.000.00-63760.00%